| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 14-Mar-2022 | 392.00 | 402.00 | 388.00 | 402.00 | 900 | 0 |
| 11-Mar-2022 | 374.00 | 394.00 | 374.00 | 392.00 | 34,800 | 0 |
| 10-Mar-2022 | 384.00 | 392.00 | 374.00 | 384.00 | 88,500 | 0 |
| 09-Mar-2022 | 396.00 | 412.00 | 384.00 | 392.00 | 134,100 | 0 |
| 08-Mar-2022 | 374.00 | 404.00 | 374.00 | 396.00 | 39,300 | 0 |
| 07-Mar-2022 | 420.00 | 422.00 | 394.00 | 394.00 | 68,000 | 0 |
| 04-Mar-2022 | 388.00 | 450.00 | 380.00 | 422.00 | 161,500 | 0 |
| 02-Mar-2022 | 396.00 | 396.00 | 386.00 | 394.00 | 2,700 | 0 |
| 01-Mar-2022 | 390.00 | 398.00 | 382.00 | 394.00 | 22,000 | 0 |
| 25-Feb-2022 | 380.00 | 418.00 | 376.00 | 392.00 | 71,400 | 0 |
| 24-Feb-2022 | 374.00 | 390.00 | 374.00 | 390.00 | 10,000 | 0 |
| 23-Feb-2022 | 390.00 | 390.00 | 370.00 | 386.00 | 83,300 | 0 |
| 22-Feb-2022 | 400.00 | 404.00 | 382.00 | 386.00 | 150,800 | 0 |
| 21-Feb-2022 | 412.00 | 440.00 | 386.00 | 402.00 | 195,200 | 0 |
| 18-Feb-2022 | 418.00 | 424.00 | 400.00 | 412.00 | 27,500 | 0 |
| 17-Feb-2022 | 400.00 | 420.00 | 390.00 | 416.00 | 164,100 | 0 |
| 16-Feb-2022 | 394.00 | 444.00 | 392.00 | 412.00 | 173,100 | 0 |
| 15-Feb-2022 | 396.00 | 434.00 | 390.00 | 404.00 | 67,000 | 0 |
| 14-Feb-2022 | 404.00 | 442.00 | 384.00 | 402.00 | 121,500 | 0 |
| 11-Feb-2022 | 410.00 | 426.00 | 392.00 | 404.00 | 4,885,600 | 0 |
| 10-Feb-2022 | 384.00 | 416.00 | 384.00 | 410.00 | 24,500 | 0 |
| 09-Feb-2022 | 398.00 | 408.00 | 384.00 | 400.00 | 32,300 | 0 |
| 08-Feb-2022 | 396.00 | 406.00 | 380.00 | 398.00 | 7,934,700 | 0 |
| 07-Feb-2022 | 366.00 | 446.00 | 366.00 | 396.00 | 65,600 | 0 |
| 04-Feb-2022 | 388.00 | 388.00 | 362.00 | 372.00 | 139,800 | 0 |
| 03-Feb-2022 | 388.00 | 388.00 | 360.00 | 368.00 | 6,046,600 | 0 |
| 02-Feb-2022 | 388.00 | 388.00 | 362.00 | 368.00 | 8,700 | 0 |
| 31-Jan-2022 | 390.00 | 390.00 | 356.00 | 368.00 | 3,247,100 | 0 |
| 28-Jan-2022 | 374.00 | 374.00 | 364.00 | 370.00 | 5,333,800 | 0 |
| 27-Jan-2022 | 390.00 | 390.00 | 362.00 | 372.00 | 3,417,800 | 0 |
| 26-Jan-2022 | 394.00 | 394.00 | 364.00 | 370.00 | 7,539,400 | 0 |
| 25-Jan-2022 | 376.00 | 380.00 | 360.00 | 374.00 | 3,805,700 | 0 |
| 24-Jan-2022 | 394.00 | 394.00 | 372.00 | 374.00 | 7,100 | 0 |
| 21-Jan-2022 | 380.00 | 388.00 | 372.00 | 374.00 | 95,000 | 0 |
| 20-Jan-2022 | 412.00 | 412.00 | 384.00 | 388.00 | 11,983,300 | 0 |
| 19-Jan-2022 | 418.00 | 418.00 | 384.00 | 392.00 | 136,400 | 0 |
| 18-Jan-2022 | 408.00 | 408.00 | 384.00 | 398.00 | 19,569,900 | 0 |
| 17-Jan-2022 | 394.00 | 412.00 | 394.00 | 412.00 | 75,800 | 0 |
| 14-Jan-2022 | 400.00 | 400.00 | 384.00 | 398.00 | 18,200 | 0 |
| 13-Jan-2022 | 386.00 | 394.00 | 384.00 | 392.00 | 55,600 | 0 |
| 12-Jan-2022 | 406.00 | 406.00 | 382.00 | 394.00 | 82,100 | 0 |
| 11-Jan-2022 | 384.00 | 392.00 | 380.00 | 386.00 | 30,600 | 0 |
| 10-Jan-2022 | 396.00 | 404.00 | 382.00 | 392.00 | 66,800 | 0 |
| 07-Jan-2022 | 404.00 | 404.00 | 376.00 | 388.00 | 18,900 | 0 |
| 06-Jan-2022 | 390.00 | 396.00 | 380.00 | 384.00 | 42,100 | 0 |
| 05-Jan-2022 | 408.00 | 408.00 | 378.00 | 396.00 | 33,000 | 0 |
| 04-Jan-2022 | 414.00 | 414.00 | 382.00 | 388.00 | 60,100 | 0 |
| 03-Jan-2022 | 384.00 | 404.00 | 370.00 | 394.00 | 81,100 | 0 |
| 30-Dec-2021 | 378.00 | 382.00 | 378.00 | 380.00 | 8,700 | 0 |
| 29-Dec-2021 | 386.00 | 388.00 | 378.00 | 382.00 | 37,400 | 0 |
| 28-Dec-2021 | 376.00 | 388.00 | 376.00 | 386.00 | 4,200 | 0 |
| 27-Dec-2021 | 386.00 | 388.00 | 386.00 | 388.00 | 800 | 0 |
| 24-Dec-2021 | 402.00 | 402.00 | 374.00 | 384.00 | 16,100 | 0 |
| 23-Dec-2021 | 388.00 | 388.00 | 380.00 | 382.00 | 5,700 | 0 |
| 22-Dec-2021 | 402.00 | 402.00 | 376.00 | 382.00 | 800 | 0 |
| 21-Dec-2021 | 404.00 | 404.00 | 374.00 | 382.00 | 25,200 | 0 |
| 20-Dec-2021 | 402.00 | 402.00 | 380.00 | 384.00 | 30,100 | 0 |
| 17-Dec-2021 | 400.00 | 400.00 | 382.00 | 382.00 | 2,800 | 0 |
| 16-Dec-2021 | 398.00 | 398.00 | 372.00 | 380.00 | 41,400 | 0 |
| 15-Dec-2021 | 406.00 | 406.00 | 370.00 | 378.00 | 59,700 | 0 |
| 14-Dec-2021 | 398.00 | 398.00 | 378.00 | 386.00 | 31,200 | 0 |
| 13-Dec-2021 | 400.00 | 400.00 | 378.00 | 378.00 | 37,000 | 0 |
| 10-Dec-2021 | 404.00 | 404.00 | 376.00 | 390.00 | 7,700 | 0 |
| 09-Dec-2021 | 408.00 | 408.00 | 382.00 | 384.00 | 31,700 | 0 |
| 08-Dec-2021 | 410.00 | 410.00 | 380.00 | 388.00 | 30,700 | 0 |
| 07-Dec-2021 | 388.00 | 400.00 | 382.00 | 390.00 | 78,200 | 0 |
| 06-Dec-2021 | 402.00 | 402.00 | 380.00 | 386.00 | 53,000 | 0 |
| 03-Dec-2021 | 378.00 | 382.00 | 370.00 | 382.00 | 41,700 | 0 |
| 02-Dec-2021 | 396.00 | 396.00 | 372.00 | 378.00 | 19,700 | 0 |
| 01-Dec-2021 | 396.00 | 396.00 | 370.00 | 376.00 | 13,700 | 0 |
| 30-Nov-2021 | 404.00 | 404.00 | 372.00 | 376.00 | 180,600 | 0 |
| 29-Nov-2021 | 410.00 | 410.00 | 378.00 | 384.00 | 51,800 | 0 |
| 26-Nov-2021 | 404.00 | 404.00 | 374.00 | 390.00 | 96,900 | 0 |
| 25-Nov-2021 | 402.00 | 402.00 | 380.00 | 384.00 | 11,300 | 0 |
| 24-Nov-2021 | 404.00 | 404.00 | 380.00 | 382.00 | 43,900 | 0 |
| 23-Nov-2021 | 410.00 | 410.00 | 382.00 | 388.00 | 84,500 | 0 |
| 22-Nov-2021 | 394.00 | 400.00 | 384.00 | 390.00 | 66,600 | 0 |
| 19-Nov-2021 | 412.00 | 412.00 | 382.00 | 388.00 | 142,600 | 0 |
| 18-Nov-2021 | 408.00 | 408.00 | 384.00 | 392.00 | 52,800 | 0 |
| 17-Nov-2021 | 404.00 | 404.00 | 378.00 | 388.00 | 49,200 | 0 |
| 16-Nov-2021 | 408.00 | 408.00 | 378.00 | 384.00 | 32,900 | 0 |
| 15-Nov-2021 | 412.00 | 412.00 | 380.00 | 388.00 | 118,900 | 0 |
| 12-Nov-2021 | 412.00 | 412.00 | 388.00 | 392.00 | 106,900 | 0 |
| 11-Nov-2021 | 410.00 | 410.00 | 388.00 | 392.00 | 23,500 | 0 |
| 10-Nov-2021 | 406.00 | 406.00 | 384.00 | 390.00 | 1,132,700 | 0 |
| 09-Nov-2021 | 432.00 | 432.00 | 394.00 | 402.00 | 225,000 | 0 |
| 08-Nov-2021 | 420.00 | 420.00 | 394.00 | 412.00 | 265,600 | 0 |
| 05-Nov-2021 | 424.00 | 424.00 | 398.00 | 404.00 | 49,300 | 0 |
| 04-Nov-2021 | 436.00 | 436.00 | 396.00 | 404.00 | 175,300 | 0 |
| 03-Nov-2021 | 464.00 | 464.00 | 414.00 | 416.00 | 159,500 | 0 |
| 02-Nov-2021 | 428.00 | 488.00 | 404.00 | 444.00 | 155,700 | 0 |
| 01-Nov-2021 | 424.00 | 505.00 | 398.00 | 408.00 | 380,000 | 0 |
| 29-Oct-2021 | 430.00 | 430.00 | 392.00 | 404.00 | 271,400 | 0 |
| 28-Oct-2021 | 412.00 | 412.00 | 386.00 | 410.00 | 316,600 | 0 |
| 27-Oct-2021 | 416.00 | 416.00 | 384.00 | 392.00 | 279,000 | 0 |
| 26-Oct-2021 | 414.00 | 414.00 | 388.00 | 396.00 | 165,500 | 0 |
| 25-Oct-2021 | 414.00 | 414.00 | 386.00 | 396.00 | 8,300 | 0 |
| 22-Oct-2021 | 408.00 | 408.00 | 382.00 | 394.00 | 2,300 | 0 |
| 21-Oct-2021 | 410.00 | 410.00 | 376.00 | 388.00 | 428,200 | 0 |
| 19-Oct-2021 | 404.00 | 404.00 | 374.00 | 390.00 | 32,800 | 0 |